Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Controls (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.23 31.44 30.63 31.31 5,319,800 +0.37(+1.20%)
Apr 28, 2005 31.45 31.45 30.91 30.94 3,698,000 -0.53(-1.68%)
Apr 27, 2005 31.15 31.50 30.55 31.47 4,441,700 +0.05(+0.16%)
Apr 26, 2005 31.78 31.92 31.42 31.42 3,028,100 -0.62(-1.94%)
Apr 25, 2005 32.04 32.25 31.77 32.04 3,078,700 -0.21(-0.65%)
Apr 22, 2005 31.68 32.25 31.62 32.25 5,219,600 +0.35(+1.10%)
Apr 21, 2005 31.67 31.99 31.01 31.90 4,128,000 +0.64(+2.05%)
Apr 20, 2005 31.22 31.91 31.00 31.26 5,373,200 +0.10(+0.32%)
Apr 19, 2005 31.44 31.70 30.70 31.16 7,011,400 -0.28(-0.89%)
Apr 18, 2005 31.15 32.15 31.04 31.44 5,696,900 +0.11(+0.35%)
Apr 15, 2005 32.52 32.73 30.99 31.33 8,359,700 -1.42(-4.34%)
Apr 14, 2005 33.65 33.81 32.54 32.75 5,353,400 -0.89(-2.65%)
Apr 13, 2005 34.16 34.40 33.55 33.64 3,315,000 -0.80(-2.32%)
Apr 12, 2005 33.71 34.48 33.31 34.44 2,808,100 +0.57(+1.68%)
Apr 11, 2005 33.86 34.13 33.76 33.87 1,355,800 -0.02(-0.06%)
Apr 08, 2005 34.18 34.29 33.88 33.89 2,459,900 -0.36(-1.05%)
Apr 07, 2005 33.30 34.28 33.21 34.25 4,014,100 +0.96(+2.88%)
Apr 06, 2005 33.12 33.51 33.10 33.29 2,852,400 +0.14(+0.42%)
Apr 05, 2005 33.18 33.52 32.80 33.15 2,897,300 -0.07(-0.21%)
Apr 04, 2005 33.57 33.61 32.00 33.22 6,178,600 -0.23(-0.69%)
Apr 01, 2005 33.95 34.11 33.36 33.45 2,872,200 -0.35(-1.04%)
Mar 31, 2005 34.00 34.06 33.75 33.80 2,948,300 -0.23(-0.68%)
Mar 30, 2005 33.68 34.17 33.68 34.03 3,799,600 +0.23(+0.68%)
Mar 29, 2005 33.94 34.29 33.69 33.80 3,331,900 -0.33(-0.97%)
Mar 28, 2005 34.08 34.43 33.97 34.13 2,893,500 +0.05(+0.15%)
Mar 24, 2005 34.49 34.83 34.08 34.08 2,224,500 -0.38(-1.10%)
Mar 23, 2005 34.30 34.74 34.27 34.46 4,183,900 -0.30(-0.86%)
Mar 22, 2005 34.65 35.24 34.53 34.76 3,887,100 +0.07(+0.20%)
Mar 21, 2005 34.47 34.73 34.35 34.69 2,846,900 +0.04(+0.12%)
Mar 18, 2005 34.60 34.73 34.50 34.65 4,347,800 -0.04(-0.12%)
Mar 17, 2005 34.55 34.85 34.45 34.69 3,486,800 +0.12(+0.35%)
Mar 16, 2005 34.85 35.06 34.46 34.57 4,202,900 -0.59(-1.68%)
Mar 15, 2005 35.58 35.63 35.16 35.16 3,345,500 -0.24(-0.68%)
Mar 14, 2005 35.34 35.50 34.94 35.40 2,811,600 +0.03(+0.08%)
Mar 11, 2005 35.63 35.87 35.23 35.37 3,294,200 -0.33(-0.92%)
Mar 10, 2005 35.85 35.95 35.64 35.70 3,054,600 -0.06(-0.17%)
Mar 09, 2005 35.58 36.11 35.53 35.76 4,595,000 -0.07(-0.20%)
Mar 08, 2005 35.94 36.00 35.77 35.83 6,102,700 -0.11(-0.31%)
Mar 07, 2005 35.35 36.01 35.25 35.94 4,777,900 +0.32(+0.90%)
Mar 04, 2005 34.74 35.75 34.73 35.62 6,203,800 +1.02(+2.95%)
Mar 03, 2005 34.50 34.75 34.24 34.60 4,173,000 +0.26(+0.76%)
Mar 02, 2005 33.77 34.48 33.60 34.34 5,654,500 +0.47(+1.39%)
Mar 01, 2005 33.54 33.99 33.51 33.87 4,080,500 +0.39(+1.16%)
Feb 28, 2005 33.75 34.00 33.36 33.48 4,019,400 -0.27(-0.80%)
Feb 25, 2005 33.76 34.36 33.72 33.75 4,395,100 -0.01(-0.03%)
Feb 24, 2005 33.37 33.92 33.31 33.76 3,531,700 +0.29(+0.87%)
Feb 23, 2005 33.50 33.66 33.44 33.47 3,982,900 +0.16(+0.48%)
Feb 22, 2005 33.36 33.58 33.15 33.31 5,012,100 -0.30(-0.89%)
Feb 18, 2005 33.26 33.65 33.10 33.61 4,558,000 +0.43(+1.30%)
Feb 17, 2005 33.45 34.00 33.07 33.18 7,690,800 -0.53(-1.57%)
Feb 16, 2005 33.20 33.72 33.10 33.71 6,909,400 -0.06(-0.18%)
Feb 15, 2005 33.90 33.95 33.57 33.77 3,754,800 -0.13(-0.38%)
Feb 14, 2005 34.15 34.24 33.90 33.90 2,898,600 -0.32(-0.94%)
Feb 11, 2005 33.66 34.28 33.61 34.22 4,200,900 +0.67(+2.00%)
Feb 10, 2005 33.97 34.01 32.85 33.55 8,168,700 -0.21(-0.62%)
Feb 09, 2005 34.97 35.01 33.75 33.76 4,180,600 -1.20(-3.43%)
Feb 08, 2005 34.52 35.18 34.52 34.96 4,474,400 +0.56(+1.63%)
Feb 07, 2005 34.18 34.45 34.17 34.40 2,784,900 +0.24(+0.70%)
Feb 04, 2005 34.01 34.27 33.87 34.16 3,326,800 +0.15(+0.44%)
Feb 03, 2005 34.37 34.42 33.71 34.01 5,431,600 -0.46(-1.33%)
Feb 02, 2005 34.51 34.83 34.33 34.47 5,874,500 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.